Options Chain for TOAST INC CL A (TOST) - $25.21 as of 2/24/2026 7:15:46 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.25 | 12.60 | 10.93 | 14.50 | 0.00 | 0.00% | 0.73 | 0 | 10 | 1.73 | 0.99 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:13 PM EST |
| 16.00 | 8.25 | 10.60 | 9.43 | % | 0.59 | 0 | 0 | 1.39 | 0.99 | 0.01 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 17.00 | 7.45 | 8.90 | 8.18 | % | 0.48 | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 18.00 | 6.50 | 7.95 | 7.23 | 10.10 | 0.00 | 0.00% | 0.40 | 0 | 28 | 0.76 | 0.96 | 0.02 | -0.01 | 2/11/2026 | 2/24/2026 4:00:13 PM EST |
| 19.00 | 5.65 | 7.05 | 6.35 | % | 0.33 | 0 | 0 | 0.70 | 0.93 | 0.02 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 20.00 | 5.60 | 6.05 | 5.83 | 5.87 | -2.33 | -28.42% | 0.29 | 92 | 27 | 0.42 | 0.90 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 21.00 | 4.60 | 5.20 | 4.90 | 5.00 | -2.02 | -28.78% | 0.23 | 1 | 1 | 0.38 | 0.86 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 22.00 | 3.90 | 4.45 | 4.18 | 6.34 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.48 | 0.81 | 0.05 | -0.01 | 2/13/2026 | 2/24/2026 4:00:13 PM EST |
| 23.00 | 3.20 | 3.65 | 3.43 | 3.15 | -0.20 | -5.97% | 0.15 | 48 | 12 | 0.48 | 0.75 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 24.00 | 2.58 | 3.15 | 2.87 | 2.76 | -2.09 | -43.10% | 0.12 | 6 | 12 | 0.51 | 0.68 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 25.00 | 2.09 | 2.40 | 2.25 | 2.16 | -0.19 | -8.09% | 0.09 | 9 | 378 | 0.49 | 0.60 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 26.00 | 1.75 | 2.02 | 1.89 | 1.75 | +0.05 | +2.95% | 0.07 | 28 | 262 | 0.52 | 0.52 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 27.00 | 1.38 | 1.63 | 1.51 | 1.31 | +0.02 | +1.55% | 0.06 | 161 | 227 | 0.53 | 0.44 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 28.00 | 1.05 | 1.10 | 1.08 | 1.03 | +0.07 | +7.30% | 0.04 | 126 | 310 | 0.50 | 0.36 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 29.00 | 0.71 | 0.85 | 0.78 | 0.75 | +0.03 | +4.17% | 0.03 | 12 | 196 | 0.49 | 0.30 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 30.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.02 | -3.51% | 0.02 | 81 | 783 | 0.50 | 0.24 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 31.00 | 0.39 | 0.67 | 0.53 | 0.40 | -0.03 | -6.98% | 0.02 | 116 | 109 | 0.53 | 0.19 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 32.00 | 0.30 | 0.56 | 0.43 | 0.31 | +0.01 | +3.34% | 0.01 | 14 | 309 | 0.54 | 0.15 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 33.00 | 0.19 | 0.45 | 0.32 | 0.20 | -0.03 | -13.05% | 0.01 | 42 | 3,983 | 0.54 | 0.12 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 34.00 | 0.10 | 0.33 | 0.22 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.52 | 0.09 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 35.00 | 0.10 | 0.23 | 0.17 | 0.12 | -0.02 | -14.29% | 0.00 | 12 | 329 | 0.53 | 0.07 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 36.00 | 0.08 | 0.31 | 0.20 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 78 | 0.58 | 0.05 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 37.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.49 | 0.05 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 738 | 0.63 | 0.03 | 0.01 | 0.00 | 2/20/2026 | 2/24/2026 4:00:13 PM EST |
| 39.00 | 0.02 | 0.27 | 0.15 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 95 | 0.61 | 0.03 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 40.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 568 | 0.68 | 0.02 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 41.00 | 0.00 | 0.13 | 0.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.01 | 0.01 | 0.00 | 2/4/2026 | 2/24/2026 4:00:13 PM EST |
| 42.00 | 0.00 | 0.12 | 0.06 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.72 | 0.01 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:13 PM EST |
| 43.00 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.01 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:13 PM EST |
| 44.00 | 0.00 | 0.12 | 0.06 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 4:00:13 PM EST |
| 45.00 | 0.00 | 0.11 | 0.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,418 | 0.79 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:13 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 4:00:13 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 48.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 49.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.89 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/24/2026 4:00:13 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 16.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.01 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 17.00 | 0.01 | 0.18 | 0.10 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.01 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 18.00 | 0.07 | 0.17 | 0.12 | 0.11 | -0.03 | -21.43% | 0.01 | 1 | 6 | 0.60 | -0.04 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 19.00 | 0.13 | 0.25 | 0.19 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.58 | -0.07 | 0.02 | -0.01 | 2/13/2026 | 2/24/2026 4:00:13 PM EST |
| 20.00 | 0.22 | 0.34 | 0.28 | 0.28 | +0.01 | +3.71% | 0.01 | 1 | 33 | 0.56 | -0.10 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 21.00 | 0.35 | 0.51 | 0.43 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.56 | -0.14 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 22.00 | 0.43 | 0.69 | 0.56 | 0.66 | +0.04 | +6.46% | 0.03 | 2 | 296 | 0.52 | -0.19 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 23.00 | 0.73 | 0.98 | 0.86 | 0.94 | -0.03 | -3.10% | 0.04 | 135 | 292 | 0.52 | -0.25 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 24.00 | 1.05 | 1.32 | 1.19 | 1.26 | -0.13 | -9.36% | 0.05 | 25 | 96 | 0.52 | -0.32 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 25.00 | 1.60 | 1.72 | 1.66 | 1.66 | -0.17 | -9.29% | 0.07 | 12 | 573 | 0.53 | -0.40 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 26.00 | 2.06 | 2.23 | 2.15 | 2.15 | -0.14 | -6.12% | 0.08 | 9 | 5,444 | 0.52 | -0.48 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 27.00 | 2.46 | 2.82 | 2.64 | 2.84 | -0.01 | -0.36% | 0.10 | 26 | 218 | 0.49 | -0.56 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 28.00 | 3.25 | 3.50 | 3.38 | 3.50 | -0.10 | -2.78% | 0.12 | 80 | 620 | 0.50 | -0.64 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 29.00 | 4.00 | 4.25 | 4.13 | 4.35 | 0.00 | 0.00% | 0.14 | 5 | 238 | 0.51 | -0.70 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 30.00 | 4.80 | 5.05 | 4.93 | 5.45 | +0.31 | +6.04% | 0.16 | 4 | 298 | 0.51 | -0.76 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 31.00 | 5.60 | 6.90 | 6.25 | 6.10 | 0.00 | 0.00% | 0.20 | 0 | 83 | 0.66 | -0.81 | 0.05 | -0.01 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 32.00 | 6.50 | 7.85 | 7.18 | 6.99 | 0.00 | 0.00% | 0.22 | 0 | 5,105 | 0.64 | -0.85 | 0.05 | -0.01 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 33.00 | 6.45 | 9.10 | 7.78 | 7.75 | +0.52 | +7.20% | 0.24 | 22 | 62 | 1.03 | -0.88 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 34.00 | 8.35 | 9.75 | 9.05 | 6.80 | 0.00 | 0.00% | 0.27 | 0 | 95 | 0.98 | -0.91 | 0.03 | -0.01 | 2/19/2026 | 2/24/2026 4:00:13 PM EST |
| 35.00 | 9.30 | 10.80 | 10.05 | 7.97 | 0.00 | 0.00% | 0.29 | 0 | 80 | 1.05 | -0.93 | 0.03 | -0.01 | 2/19/2026 | 2/24/2026 4:00:13 PM EST |
| 36.00 | 9.30 | 11.75 | 10.53 | 8.89 | 0.00 | 0.00% | 0.29 | 0 | 41 | 1.08 | -0.95 | 0.02 | -0.01 | 2/19/2026 | 2/24/2026 4:00:13 PM EST |
| 37.00 | 10.30 | 12.85 | 11.58 | 9.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.16 | -0.95 | 0.02 | -0.01 | 2/13/2026 | 2/24/2026 4:00:13 PM EST |
| 38.00 | 11.05 | 14.10 | 12.58 | 10.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.29 | -0.97 | 0.01 | 0.00 | 2/20/2026 | 2/24/2026 4:00:13 PM EST |
| 39.00 | 12.10 | 14.85 | 13.48 | 11.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.25 | -0.97 | 0.01 | 0.00 | 2/13/2026 | 2/24/2026 4:00:13 PM EST |
| 40.00 | 13.05 | 15.85 | 14.45 | 13.05 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.29 | -0.98 | 0.01 | 0.00 | 2/19/2026 | 2/24/2026 4:00:13 PM EST |
| 41.00 | 14.15 | 16.85 | 15.50 | % | 0.38 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 42.00 | 15.05 | 17.85 | 16.45 | % | 0.39 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 43.00 | 16.05 | 18.85 | 17.45 | % | 0.41 | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 44.00 | 17.05 | 19.85 | 18.45 | % | 0.42 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 45.00 | 18.05 | 20.85 | 19.45 | % | 0.43 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 46.00 | 19.05 | 21.85 | 20.45 | % | 0.44 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 47.00 | 20.05 | 22.85 | 21.45 | % | 0.46 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 48.00 | 21.15 | 23.85 | 22.50 | % | 0.47 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 49.00 | 22.15 | 24.85 | 23.50 | % | 0.48 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 50.00 | 23.05 | 25.85 | 24.45 | % | 0.49 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST |